CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 136.42 -2.01% 3.32% 26.81 -81.56 555 140.82 140.82 136.30 2.70 97.30
2026-05-18 139.22 -2.57% 3.63% 31.40 354.40 808 140.00 140.00 135.10 84.03 15.97
2026-05-15 142.89 1.25% 6.50% 31.92 -75.96 888 148.00 149.00 139.90 32.88 67.12
2026-05-14 141.13 2.66% 7.65% 27.55 361.74 193 147.99 147.99 137.47 34.72 65.28
2026-05-13 137.47 -1.94% 7.99% 24.44 -79.48 800 142.00 145.79 135.00 22.88 77.13
2026-05-12 140.19 0.06% 4.93% 23.75 354.42 3,528 145.57 146.90 140.00 2.75 97.25
2026-05-11 140.11 -1.05% 0.71% 41.98 -74.04 1,811 140.00 141.00 140.00 10.99 89.01
2026-05-08 141.59 -0.94% 5.06% 53.44 354.26 1,662 138.01 145.00 138.01 51.20 48.80
2026-05-07 142.94 -0.01% 3.60% 55.16 -71.08 567 145.13 145.13 140.09 56.61 43.39
2026-05-06 142.95 4.50% 6.57% 55.94 356.96 1,706 140.99 146.00 137.00 66.12 33.88
2026-05-05 136.80 0.36% 3.79% 46.65 -71.06 3,086 137.00 137.00 132.00 96.01 3.99
2026-05-04 136.31 -5.35% 13.42% 47.64 344.66 7,696 147.00 147.00 129.61 38.53 61.47
2026-04-30 144.01 -3.67% 6.78% 54.05 -72.04 449 149.50 149.50 140.01 42.09 57.91
2026-04-29 149.50 -6.49% 9.66% 64.92 360.06 5,770 154.00 159.00 145.00 32.15 67.85
2026-04-28 159.87 0.57% 15.36% 70.07 -61.06 4,705 151.00 166.89 144.67 68.42 31.58
2026-04-27 158.97 1.25% 5.21% 71.22 380.80 2,464 157.50 158.99 151.11 99.76 0.24
2026-04-23 157.00 -1.81% 4.82% 66.88 -62.86 377 155.50 163.00 155.50 19.89 80.11
2026-04-22 159.90 -1.73% 4.82% 68.75 376.86 1,352 162.72 163.00 155.51 58.58 41.42
2026-04-21 162.72 1.04% 4.43% 73.19 -57.06 1,872 164.00 165.00 158.00 67.41 32.59
2026-04-20 161.04 -2.46% 6.25% 73.55 382.50 7,163 165.65 170.00 160.00 10.40 89.60
2026-04-17 165.10 9.99% 4.51% 76.11 -60.42 18,812 163.99 165.12 158.00 99.72 0.28
2026-04-16 150.11 10.00% 9.97% 70.42 390.62 7,756 136.55 150.11 136.50 100.00 0.00
2026-04-15 136.46 0.89% 2.70% 61.49 -90.40 1,673 139.99 140.00 136.32 3.83 96.17
2026-04-14 135.26 0.97% 3.72% 60.54 363.32 1,504 139.00 139.00 134.01 25.07 74.93
2026-04-13 133.96 -5.66% 15.63% 60.01 -92.80 1,938 128.00 148.00 128.00 29.82 70.18
2026-04-10 141.99 1.39% 9.84% 70.91 360.72 3,077 132.00 144.99 132.00 76.89 23.11
2026-04-09 140.04 1.43% 8.02% 70.74 -76.74 2,830 138.06 144.75 134.00 56.18 43.82
2026-04-08 138.07 9.98% 13.19% 60.47 356.82 8,438 126.00 138.09 122.00 99.88 0.12
2026-04-07 125.54 -3.43% 3.93% 51.64 -80.68 1,286 125.31 129.00 124.12 29.08 70.92
2026-04-06 130.00 3.07% 6.12% 58.95 331.76 1,519 130.00 130.00 122.50 100.00 0.00
2026-04-03 126.13 -3.11% 10.39% 53.37 -71.76 1,734 138.00 138.00 125.01 8.65 91.35
2026-04-02 130.18 -0.56% 13.01% 62.83 324.02 682 139.00 139.00 123.00 44.87 55.13
2026-04-01 130.91 4.05% 6.39% 68.69 -63.66 6,256 127.00 132.99 125.00 73.96 26.04
2026-03-31 125.82 2.23% 1.60% 42.96 325.48 216 125.00 127.00 125.00 41.20 58.80
2026-03-30 123.07 -1.08% 1.63% 46.08 -73.84 368 124.00 125.00 123.00 3.53 96.47
2026-03-27 124.41 0.00% 4.07% 51.14 319.98 82 127.00 128.00 123.00 28.05 71.95
2026-03-26 124.41 -0.47% 12.35% 36.00 -71.16 410 131.50 131.50 117.05 50.98 49.02
2026-03-25 125.00 0.00% 6.39% 27.23 319.98 1,909 132.99 132.99 125.00 0.00 100.00
2026-03-24 125.00 0.52% 10.83% 21.25 -69.98 2,928 132.99 132.99 120.00 38.49 61.51
2026-03-19 124.35 -0.52% 5.70% 28.54 319.98 857 122.00 127.00 120.15 61.26 38.74
2026-03-18 125.00 1.39% 3.64% 28.23 -71.28 438 124.10 128.00 123.51 33.11 66.89
2026-03-17 123.29 -4.32% 1.62% 26.06 321.28 655 123.01 125.00 123.01 14.05 85.95
2026-03-16 128.86 3.62% 4.02% 32.26 -74.70 1,738 129.00 129.00 124.02 97.18 2.82
2026-03-13 124.36 0.00% 3.61% 27.92 332.42 165 124.51 129.00 124.50 0.00 100.00
2026-03-12 124.36 0.08% 4.84% 29.59 -83.70 752 124.26 130.00 124.00 5.98 94.02
2026-03-11 124.26 0.17% 12.96% 27.87 332.42 6,190 124.06 129.90 115.00 62.15 37.85
2026-03-10 124.05 2.37% 6.14% 25.49 -83.90 761 122.01 129.50 122.01 27.20 72.80
2026-03-09 121.18 -6.79% 11.11% 26.70 332.00 2,023 130.01 130.01 117.01 32.08 67.92
2026-03-06 130.01 3.56% 4.67% 27.28 -89.64 4,852 129.90 133.98 128.00 33.62 66.38
2026-03-05 125.54 1.50% 13.88% 22.95 349.66 10,421 123.01 128.81 113.11 79.18 20.82
2026-03-04 123.68 -9.81% 5.23% 21.03 -98.58 23,070 124.00 129.89 123.43 3.87 96.13
2026-03-03 137.14 -10.00% 0.00% 24.27 345.94 3,200 137.14 137.14 137.14 0.00 100.00
2026-03-02 152.38 -10.00% 0.09% 31.22 -71.66 1,471 152.51 152.52 152.38 0.00 100.00
2026-02-27 169.31 5.29% 10.76% 43.17 376.42 8,405 158.01 175.00 158.00 66.53 33.47
2026-02-26 160.80 -0.97% 3.16% 29.67 -37.80 231 160.00 163.00 158.01 55.84 44.16
2026-02-25 162.37 -1.38% 6.11% 37.93 359.40 777 171.90 171.90 162.00 3.73 96.27
2026-02-24 164.65 3.29% 7.00% 37.58 -34.66 1,693 159.99 167.99 157.00 69.58 30.42
2026-02-23 159.40 -1.09% 2.52% 27.28 363.96 2,659 161.00 163.00 159.00 10.00 90.00
2026-02-20 161.16 1.24% 2.52% 38.06 -45.16 3,120 159.10 163.00 159.00 54.01 45.99
2026-02-19 159.19 -3.03% 11.92% 34.06 367.48 3,054 169.00 169.00 151.00 45.51 54.49
2026-02-18 164.17 -4.55% 12.82% 35.89 -49.10 22,810 179.50 179.50 159.10 24.85 75.15
2026-02-17 172.00 2.68% 3.35% 42.09 377.44 1,087 173.00 173.00 167.40 82.15 17.85
2026-02-16 167.51 -3.86% 6.63% 35.88 -33.44 20,247 166.00 177.00 166.00 13.73 86.27
2026-02-13 174.23 -1.89% 4.59% 49.64 368.46 14,593 177.10 181.98 174.00 2.88 97.12
2026-02-12 177.58 -1.01% 2.82% 50.55 -20.00 11,286 182.00 182.00 177.00 11.60 88.40
2026-02-11 179.40 -0.33% 2.82% 51.46 375.16 433 180.20 182.60 177.60 36.03 63.97
2026-02-10 180.00 0.84% 1.39% 52.74 -16.36 2,667 182.00 182.00 179.50 19.99 80.01
2026-02-09 178.50 1.00% 2.24% 49.74 376.36 959 178.01 182.00 178.01 12.30 87.70
2026-02-06 176.74 -2.53% 4.55% 45.05 -19.36 1,934 184.00 184.00 176.00 9.26 90.74
2026-02-04 181.32 3.28% 3.06% 51.63 372.84 3,111 185.00 185.00 179.50 33.08 66.92
2026-02-03 175.56 -1.56% 6.57% 45.05 -10.20 1,685 184.00 186.49 175.00 4.87 95.13
2026-02-02 178.35 -3.69% 9.30% 48.96 361.32 2,913 184.00 188.00 172.00 39.68 60.32
2026-01-30 185.19 4.99% 12.81% 54.04 -4.62 22,511 176.40 194.03 172.00 59.87 40.13
2026-01-29 176.39 -2.04% 8.05% 40.08 375.00 4,567 181.46 184.99 171.20 37.64 62.36
2026-01-28 180.07 -0.90% 3.77% 48.93 -22.22 2,983 180.01 186.79 180.00 1.04 98.96
2026-01-27 181.71 0.53% 3.51% 53.00 382.36 745 181.99 184.98 178.70 47.92 52.08
2026-01-26 180.75 -0.84% 6.99% 52.48 -18.94 14,246 182.29 189.90 177.50 26.21 73.79
2026-01-23 182.29 4.40% 8.00% 49.71 380.44 11,822 175.00 189.00 175.00 52.07 47.93
2026-01-22 174.61 -1.35% 5.28% 33.53 -15.86 8,977 177.00 178.98 170.00 51.33 48.67
2026-01-21 177.00 -0.51% 7.06% 59.96 365.08 11,883 177.10 182.00 170.00 58.34 41.66
2026-01-20 177.90 0.41% 2.79% 49.01 -11.08 1,745 176.00 179.99 175.10 57.25 42.75
2026-01-19 177.17 -0.90% 4.51% 49.54 366.88 2,176 175.01 182.90 175.01 27.39 72.61
2026-01-16 178.77 -1.77% 6.36% 46.17 -12.54 7,450 173.00 184.00 173.00 52.46 47.54
2026-01-15 182.00 1.30% 5.81% 52.48 370.08 2,611 172.01 182.00 172.00 100.00 0.00
2026-01-14 179.66 -0.23% 6.10% 45.57 -6.08 1,613 183.12 183.12 172.60 67.08 32.92
2026-01-13 180.07 0.45% 1.68% 47.68 365.40 1,968 179.00 182.00 179.00 35.67 64.33
2026-01-12 179.26 -1.51% 2.67% 39.58 -5.26 2,395 179.50 181.73 177.00 47.77 52.23
2026-01-09 182.00 -0.32% 2.81% 43.09 363.78 1,645 180.00 183.00 178.00 80.00 20.00
2026-01-08 182.59 1.05% 3.39% 44.25 0.22 6,311 183.00 183.00 177.00 93.17 6.83
2026-01-07 180.70 0.39% 2.34% 40.41 364.96 3,933 182.00 184.00 179.80 21.43 78.57
2026-01-06 180.00 0.36% 2.82% 38.66 -3.56 5,967 179.35 181.99 177.00 60.11 39.89
2026-01-05 179.35 -1.70% 3.89% 36.01 363.56 5,875 181.00 183.99 177.10 32.66 67.34
2026-01-02 182.46 0.24% 6.78% 43.84 -4.86 8,112 178.00 189.00 177.00 45.50 54.50
2026-01-01 182.03 6.61% 7.63% 41.12 369.78 43,576 178.00 187.81 174.50 56.57 43.43
2025-12-31 170.74 -4.43% 6.50% 23.73 -5.72 25,548 177.56 179.99 169.00 15.83 84.17
2025-12-30 178.66 0.64% 5.17% 28.26 347.20 6,558 175.02 183.00 174.00 51.78 48.22
2025-12-29 177.53 -2.43% 3.88% 24.49 10.12 2,463 181.00 183.99 177.12 5.97 94.03
2025-12-26 181.96 1.09% 13.89% 27.19 344.94 1,239 196.00 196.00 172.10 41.24 58.76
2025-12-24 180.00 -1.82% 8.77% 37.54 18.98 1,387 182.00 186.00 171.01 59.99 40.01
2025-12-23 183.33 0.71% 2.73% 42.96 341.02 664 185.00 188.00 183.00 6.63 93.37
2025-12-22 182.03 -3.92% 4.88% 43.56 25.64 2,154 186.00 189.00 180.21 20.71 79.29
2025-12-19 189.45 0.50% 1.43% 62.83 338.42 1,266 190.99 191.00 188.30 42.58 57.42
2025-12-18 188.51 0.27% 2.07% 56.32 40.48 1,530 191.90 191.90 188.00 13.07 86.93
2025-12-17 188.00 -0.88% 2.13% 49.69 336.54 873 192.00 192.00 188.00 0.00 100.00
2025-12-16 189.67 -0.53% 6.76% 65.29 39.46 2,944 201.99 201.99 189.20 3.67 96.33
2025-12-15 190.68 -1.20% 2.63% 66.45 339.88 2,117 195.00 195.00 190.00 13.60 86.40
2025-12-12 192.99 2.32% 6.45% 70.35 41.48 9,933 198.00 198.00 186.00 58.25 41.75
2025-12-11 188.62 -1.41% 3.61% 65.89 344.50 614 186.31 193.02 186.30 34.53 65.47
2025-12-10 191.32 -1.04% 2.11% 69.29 32.74 3,934 191.00 194.00 190.00 32.99 67.01
2025-12-09 193.34 -0.53% 4.26% 70.66 349.90 4,676 196.00 196.00 188.00 66.75 33.25
2025-12-08 194.37 -1.06% 3.57% 71.47 36.78 2,317 199.00 199.99 193.10 18.43 81.57
2025-12-05 196.45 -0.38% 3.59% 74.67 351.96 7,776 199.00 202.01 195.01 20.58 79.42
2025-12-04 197.19 3.95% 12.64% 76.61 40.94 20,691 186.00 205.00 182.00 66.04 33.96
2025-12-03 189.70 0.63% 5.52% 72.99 353.44 9,144 188.00 191.00 181.00 87.00 13.00
2025-12-02 188.51 0.90% 4.84% 72.19 25.96 6,966 188.99 195.00 186.00 27.89 72.11
2025-12-01 186.82 3.74% 9.24% 54.98 351.06 11,328 180.00 195.00 178.50 50.42 49.58
2025-11-28 180.09 -1.90% 8.00% 48.45 22.58 3,212 175.55 189.60 175.55 32.32 67.68
2025-11-27 183.58 -2.49% 4.97% 55.16 337.60 11,420 186.00 190.00 181.00 28.67 71.33
2025-11-26 188.27 9.47% 11.89% 61.02 29.56 29,751 169.08 189.19 169.08 95.43 4.57
2025-11-25 171.99 0.00% 2.07% 38.42 346.98 31 168.50 171.99 168.50 100.00 0.00
2025-11-24 171.99 1.17% 0.58% 30.04 -3.00 1,592 171.98 172.00 171.00 98.99 1.01
2025-11-21 170.00 -0.91% 1.76% 34.42 346.98 1,640 172.99 172.99 170.00 0.00 100.00
2025-11-20 171.56 -0.04% 1.63% 39.86 -6.98 2,830 173.00 173.80 171.01 19.72 80.28
2025-11-19 171.63 -0.60% 1.73% 48.37 350.10 1,100 174.00 174.00 171.04 19.91 80.09
2025-11-18 172.66 -0.27% 3.24% 45.91 -6.84 464 173.00 175.50 170.00 48.28 51.72
2025-11-17 173.12 0.08% 3.48% 47.54 352.16 2,336 174.90 178.00 172.02 18.41 81.59
2025-11-14 172.99 0.89% 3.17% 42.79 -5.92 2,190 171.00 176.00 170.60 44.25 55.75
2025-11-13 171.47 0.59% 4.11% 38.80 351.90 631 176.99 176.99 170.00 21.08 78.92
2025-11-12 170.47 0.00% 2.91% 34.25 -8.96 141 177.00 177.00 172.00 0.00 100.00
2025-11-11 170.47 -6.24% 12.30% 35.64 349.90 9,106 182.00 183.90 163.76 33.32 66.68
2025-11-10 181.81 0.20% 2.47% 46.63 -8.96 819 185.99 185.99 181.50 6.96 93.04
2025-11-07 181.45 1.27% 14.03% 49.70 372.58 6,702 181.60 195.00 171.01 43.52 56.48
2025-11-06 179.17 -0.33% 7.51% 46.09 -9.68 1,094 183.00 184.50 171.61 58.68 41.32
2025-11-05 179.76 1.19% 2.23% 48.40 368.02 415 180.00 183.00 179.00 19.04 80.96
2025-11-04 177.65 -3.70% 4.52% 49.57 -8.50 3,252 185.00 185.00 177.00 8.12 91.88
2025-11-03 184.47 2.26% 8.97% 45.61 363.80 4,241 187.00 187.00 171.60 83.57 16.43
2025-10-31 180.39 1.11% 10.33% 54.15 5.14 11,475 182.00 195.29 177.00 18.54 81.46
2025-10-30 178.41 3.18% 5.66% 43.23 355.64 1,796 184.90 184.90 175.00 34.47 65.53
2025-10-29 172.91 -1.78% 11.63% 36.17 1.18 9,080 184.00 192.00 172.00 4.55 95.45
2025-10-28 176.04 0.50% 1.56% 42.69 344.64 867 176.01 178.75 176.00 1.50 98.50
2025-10-27 175.17 -2.48% 7.00% 33.32 7.44 569 182.99 182.99 171.02 34.62 65.38
2025-10-24 179.63 -1.28% 10.24% 34.44 342.90 5,774 180.00 183.00 166.00 80.17 19.83
2025-10-23 181.96 -2.31% 5.86% 34.32 16.36 12,634 188.00 188.00 177.60 41.93 58.07
2025-10-22 186.27 0.58% 11.05% 32.40 347.56 3,436 187.00 189.90 171.00 80.79 19.21
2025-10-21 185.19 0.35% 7.34% 41.52 24.98 639 186.20 190.00 177.00 63.07 36.93
2025-10-17 184.54 1.56% 8.29% 50.22 345.40 2,792 187.00 196.00 181.00 23.60 76.40
2025-10-16 181.71 -0.38% 3.31% 47.75 23.68 3,714 182.40 187.00 181.00 11.82 88.18
2025-10-15 182.41 0.72% 3.05% 48.94 339.74 3,410 186.00 186.00 180.50 34.72 65.28
2025-10-14 181.11 1.74% 4.20% 46.75 25.08 7,559 180.00 186.00 178.50 34.81 65.19
2025-10-13 178.02 -5.60% 7.85% 43.11 337.14 5,446 191.98 191.98 178.00 0.15 99.85
2025-10-10 188.59 7.29% 11.12% 46.64 18.90 11,212 175.77 193.35 174.00 75.40 24.60
2025-10-09 175.77 -6.12% 11.63% 39.44 358.28 14,385 190.00 190.00 170.20 28.13 71.87
2025-10-08 187.23 -1.58% 6.59% 43.89 -6.74 2,321 190.00 194.00 182.00 43.60 56.40
2025-10-07 190.23 2.58% 8.36% 44.14 381.20 16,709 188.90 201.00 185.50 30.52 69.48
2025-10-06 185.44 -8.09% 13.73% 41.13 -0.74 58,568 206.98 206.98 182.00 13.77 86.23
2025-10-03 201.77 -0.91% 4.12% 50.97 371.62 9,699 210.00 210.00 201.70 0.85 99.15
2025-10-02 203.62 -1.27% 5.41% 52.73 31.92 9,612 212.00 212.00 201.11 23.04 76.96
2025-10-01 206.23 -4.14% 8.46% 55.06 375.32 12,949 218.00 218.00 201.00 30.77 69.23
2025-09-30 215.13 6.89% 8.86% 60.28 37.14 77,488 202.10 220.00 202.10 72.79 27.21
2025-09-29 201.26 9.35% 9.44% 45.45 393.12 52,873 185.00 202.46 185.00 93.13 6.87
2025-09-26 184.05 -1.43% 4.08% 18.86 9.40 7,104 186.72 190.00 182.55 20.13 79.87
2025-09-25 186.72 1.04% 4.97% 18.09 358.70 3,979 190.00 190.00 181.01 63.51 36.49
2025-09-24 184.79 -2.01% 6.46% 12.25 14.74 9,732 190.00 195.89 184.01 6.57 93.43
2025-09-23 188.58 -2.89% 5.57% 13.43 354.84 10,447 194.19 196.89 186.50 20.02 79.98
2025-09-22 194.19 -0.87% 2.59% 28.82 22.32 16,306 195.89 198.00 193.00 23.80 76.20
2025-09-19 195.89 -0.07% 2.32% 40.50 366.06 5,118 195.00 198.50 194.00 42.01 57.99
2025-09-18 196.02 -0.88% 2.56% 38.90 25.72 7,084 200.00 200.00 195.00 20.40 79.60
2025-09-17 197.76 -1.25% 2.78% 40.31 366.32 4,516 202.99 202.99 197.50 4.74 95.26
2025-09-16 200.26 0.20% 3.43% 38.33 29.20 16,916 195.00 201.69 195.00 78.62 21.38
2025-09-15 199.86 -0.32% 1.87% 44.54 371.32 5,161 202.00 202.74 199.02 22.57 77.43
2025-09-12 200.50 0.19% 1.89% 47.43 28.40 3,677 201.01 201.75 198.00 66.66 33.34
2025-09-11 200.12 0.06% 0.75% 46.25 372.60 11,363 200.00 201.50 200.00 8.00 92.00
2025-09-10 200.00 -1.75% 4.02% 46.84 27.64 20,298 206.99 206.99 199.00 12.51 87.49
2025-09-09 203.56 -0.83% 2.97% 48.82 372.36 1,566 207.98 207.99 202.00 26.05 73.95
2025-09-08 205.27 1.36% 2.97% 45.08 34.76 11,930 208.00 208.00 202.00 54.50 45.50
2025-09-05 202.51 -1.90% 1.73% 40.42 375.78 9,994 205.50 205.50 202.00 14.57 85.43
2025-09-04 206.44 -0.44% 2.44% 52.39 29.24 4,772 207.00 210.00 205.00 28.79 71.21
2025-09-03 207.35 -0.56% 3.90% 53.85 383.64 3,446 205.00 212.99 205.00 29.43 70.57
2025-09-02 208.51 1.77% 2.44% 55.20 31.06 11,795 206.89 210.00 205.00 70.20 29.80
2025-09-01 204.89 1.89% 1.75% 44.94 385.96 6,381 205.49 205.53 202.00 81.87 18.13
2025-08-29 201.09 -0.62% 3.98% 35.02 23.82 3,717 205.00 209.00 201.00 1.13 98.87
2025-08-28 202.34 -0.37% 2.43% 33.77 378.36 1,171 202.00 206.90 202.00 6.92 93.08
2025-08-27 203.09 -1.89% 3.49% 33.25 26.32 3,174 207.00 207.00 200.01 44.08 55.92
2025-08-26 207.01 1.79% 2.22% 36.70 379.86 9,201 207.50 207.50 203.00 89.11 10.89
2025-08-25 203.37 0.59% 3.50% 24.58 34.16 7,996 207.00 207.00 200.00 48.14 51.86
2025-08-22 202.18 -0.19% 2.94% 32.45 372.58 3,917 205.99 206.90 201.00 19.99 80.01
2025-08-21 202.57 0.24% 2.50% 31.75 31.78 8,089 202.09 205.00 200.00 51.40 48.60
2025-08-20 202.09 -1.09% 3.73% 24.53 373.36 7,705 208.00 208.00 200.53 20.88 79.12
2025-08-19 204.31 -2.08% 5.44% 22.94 30.82 12,450 202.01 213.00 202.01 20.93 79.07
2025-08-18 208.65 0.03% 3.82% 30.94 377.80 8,665 209.05 211.80 204.00 59.62 40.38
2025-08-15 208.58 1.78% 4.39% 27.79 39.50 9,554 205.01 214.00 205.01 39.71 60.29
2025-08-13 204.94 -0.03% 4.41% 15.54 377.66 4,649 209.98 209.98 201.11 43.17 56.83
2025-08-12 205.00 -0.20% 2.49% 29.88 32.22 7,630 205.41 210.00 204.90 1.97 98.03
2025-08-11 205.41 -1.14% 4.19% 28.00 377.78 8,194 211.50 211.50 203.00 28.35 71.65
2025-08-08 207.78 -0.49% 3.39% 25.47 33.04 6,480 207.00 212.99 206.00 25.46 74.54
2025-08-07 208.81 -1.04% 3.37% 25.75 382.52 8,487 215.00 215.00 208.00 11.57 88.43
2025-08-06 211.01 -0.55% 2.75% 24.49 35.10 6,969 215.99 215.99 210.21 13.85 86.15
2025-08-05 212.18 -0.64% 2.95% 17.89 386.92 7,315 216.00 216.20 210.00 35.16 64.84
2025-08-04 213.55 -0.44% 1.89% 38.68 37.44 1,810 211.20 215.20 211.20 58.73 41.27
2025-08-01 214.50 1.77% 5.04% 50.45 389.66 7,964 218.49 218.49 208.01 61.93 38.07
2025-07-31 210.76 -0.44% 3.61% 49.89 39.34 10,897 211.20 216.55 209.00 23.31 76.69
2025-07-30 211.69 -2.70% 4.27% 50.79 382.18 11,787 215.20 220.00 211.00 7.67 92.33
2025-07-29 217.56 -1.95% 4.65% 52.48 41.20 8,756 221.89 225.00 215.00 25.61 74.39
2025-07-28 221.89 0.83% 4.90% 54.87 393.92 9,362 216.30 226.90 216.30 52.73 47.27
2025-07-25 220.07 -1.44% 9.05% 54.10 49.86 7,106 210.00 229.00 210.00 53.00 47.00
2025-07-24 223.28 -2.75% 8.29% 56.12 390.28 20,192 240.95 240.95 222.51 4.17 95.83
2025-07-23 229.59 3.28% 5.70% 59.83 56.28 15,111 222.33 235.00 222.33 57.30 42.70
2025-07-22 222.30 -1.47% 4.45% 53.72 402.90 8,430 225.61 229.80 220.00 23.46 76.54
2025-07-21 225.61 -2.98% 5.77% 52.98 41.70 6,796 227.20 238.00 225.02 4.55 95.45
2025-07-18 232.53 -0.21% 7.11% 60.64 409.52 17,137 235.15 241.00 225.00 47.06 52.94
2025-07-17 233.02 -2.01% 8.41% 64.15 55.54 33,496 238.81 245.00 226.00 36.95 63.05
2025-07-16 237.79 -7.94% 18.31% 67.02 410.50 149,086 270.14 279.50 236.25 3.56 96.44
2025-07-15 258.29 10.00% 7.57% 84.30 65.08 75,013 240.11 258.29 240.11 100.00 0.00
2025-07-14 234.81 10.00% 9.67% 82.14 451.50 85,972 217.00 234.81 214.10 100.00 0.00
2025-07-11 213.46 1.16% 3.31% 55.30 18.12 11,556 215.00 216.95 210.00 49.78 50.22
2025-07-10 211.01 0.52% 4.36% 47.52 408.80 4,304 214.99 214.99 206.00 55.74 44.26
2025-07-09 209.91 -1.04% 1.91% 45.64 13.22 5,586 212.12 212.99 209.00 22.81 77.19
2025-07-08 212.12 0.25% 4.82% 40.49 406.60 9,184 216.99 216.99 207.02 51.15 48.85
2025-07-07 211.60 0.03% 3.29% 49.44 17.64 14,274 211.54 216.90 210.00 23.19 76.81
2025-07-04 211.54 0.32% 2.35% 51.34 405.56 8,525 211.00 214.95 210.02 30.83 69.17
2025-07-03 210.86 -0.01% 3.87% 43.06 17.52 18,162 216.00 218.00 209.88 12.07 87.93
2025-07-02 210.89 -2.11% 4.02% 39.83 404.20 17,674 210.05 218.50 210.05 9.94 90.06
2025-07-01 215.43 -2.09% 6.29% 38.05 17.58 9,125 223.47 223.47 210.25 39.18 60.82
2025-06-30 220.03 3.56% 8.73% 40.06 413.28 39,474 208.50 223.99 206.00 77.99 22.01
2025-06-27 212.46 4.10% 6.83% 35.41 26.78 41,594 209.90 219.00 205.00 53.29 46.71
2025-06-26 204.10 -0.19% 6.22% 30.00 398.14 46,751 212.00 213.00 200.52 28.69 71.31
2025-06-25 204.49 -0.21% 3.47% 27.03 10.06 7,979 209.00 209.00 202.00 35.57 64.43
2025-06-24 204.93 7.37% 6.02% 24.39 398.92 20,541 197.98 209.90 197.98 58.31 41.69
2025-06-23 190.86 -7.70% 10.11% 16.55 10.94 13,792 207.00 207.00 188.00 15.05 84.95
2025-06-20 206.79 -3.54% 8.43% 32.64 370.78 12,453 217.99 217.99 201.04 33.92 66.08
2025-06-19 214.39 -0.69% 5.65% 31.76 42.80 13,927 217.37 223.99 212.01 19.87 80.13
2025-06-18 215.88 -4.81% 8.16% 28.57 385.98 14,377 220.02 231.00 213.57 13.25 86.75
2025-06-17 226.80 6.67% 10.90% 26.60 45.78 62,449 212.61 232.89 210.00 73.39 26.61
2025-06-16 212.61 1.72% 4.76% 32.25 407.82 33,494 210.00 220.00 210.00 26.10 73.90
2025-06-13 209.01 -7.63% 9.26% 39.76 17.40 46,413 226.28 226.28 207.10 9.96 90.04
2025-06-12 226.27 -3.83% 14.74% 50.06 400.62 30,017 236.02 242.98 211.76 46.48 53.52
2025-06-11 235.29 -4.14% 7.26% 57.16 51.92 60,217 247.00 251.00 234.00 7.59 92.41
2025-06-10 245.45 0.46% 3.70% 63.53 418.66 5,072 252.00 252.00 243.00 27.23 72.77
2025-06-05 244.32 -0.90% 4.35% 60.12 72.24 20,346 245.54 250.99 240.52 36.29 63.71
2025-06-04 246.54 -0.62% 6.12% 58.76 416.40 32,688 256.00 260.00 245.00 10.27 89.73
2025-06-03 248.08 -4.78% 7.26% 58.48 76.68 38,340 258.00 264.93 247.00 6.02 93.98
2025-06-02 260.54 -4.98% 11.62% 64.79 419.48 32,130 272.00 284.90 255.25 17.84 82.16
2025-05-30 274.20 0.50% 10.37% 66.82 101.60 103,600 287.00 298.00 270.00 15.00 85.00
2025-05-29 272.84 8.58% 9.56% 60.88 446.80 133,065 252.30 276.42 252.30 85.16 14.84
2025-05-27 251.29 -4.25% 8.92% 52.69 98.88 62,453 263.00 265.00 243.30 36.82 63.18
2025-05-26 262.45 -5.80% 8.66% 58.84 403.70 95,546 276.00 276.00 254.00 38.41 61.59
2025-05-23 278.61 -7.25% 21.93% 65.47 121.20 232,990 325.00 330.43 271.00 12.80 87.20
2025-05-22 300.39 10.00% 3.58% 73.29 436.02 78,455 293.97 300.39 290.00 100.00 0.00
2025-05-21 273.08 10.00% 9.67% 72.10 164.76 108,220 251.00 273.08 249.00 100.00 0.00
2025-05-20 248.25 9.82% 10.00% 70.94 381.40 275,697 248.66 248.66 226.05 98.19 1.81
2025-05-19 226.05 10.00% 0.00% 67.45 115.10 15,034 226.05 226.05 226.05 0.00 100.00